XTrackers (IE) Public Limited Company X MSCI USA Financials
(XUFN)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$35.70
|
$36.13
|
$35.70
|
$36.13
|
6,121
|
|
07/11/2024
|
$36.00
|
$36.00
|
$35.80
|
$35.85
|
8,919
|
|
06/11/2024
|
$35.31
|
$35.98
|
$35.30
|
$35.97
|
7,257
|
|
05/11/2024
|
$33.75
|
$34.00
|
$33.69
|
$33.97
|
9,034
|
|
04/11/2024
|
$33.78
|
$33.98
|
$33.76
|
$33.76
|
1,660
|
|
01/11/2024
|
$34.23
|
$34.25
|
$33.89
|
$34.09
|
5,319
|
|
31/10/2024
|
$34.35
|
$34.35
|
$34.06
|
$34.07
|
31,313
|
|
30/10/2024
|
$34.53
|
$34.62
|
$34.18
|
$34.54
|
1,690
|
|
29/10/2024
|
$34.53
|
$34.54
|
$34.29
|
$34.29
|
1,944
|
|
28/10/2024
|
$34.31
|
$34.39
|
$34.12
|
$34.30
|
15,071
|
|
25/10/2024
|
$34.35
|
$34.59
|
$34.14
|
$34.17
|
303
|
|
24/10/2024
|
$34.35
|
$34.45
|
$34.29
|
$34.33
|
41,652
|
|
23/10/2024
|
$34.45
|
$34.52
|
$34.33
|
$34.29
|
18,570
|
|
22/10/2024
|
$34.31
|
$34.34
|
$34.21
|
$34.29
|
818
|
|
21/10/2024
|
$34.92
|
$34.93
|
$34.44
|
$34.44
|
17,858
|
|
18/10/2024
|
$34.64
|
$34.72
|
$34.63
|
$34.72
|
17,226
|
|
17/10/2024
|
$34.63
|
$34.83
|
$34.63
|
$34.83
|
6,949
|
|
16/10/2024
|
$34.18
|
$34.55
|
$34.15
|
$34.48
|
759,867
|
|
15/10/2024
|
$34.21
|
$34.47
|
$34.19
|
$34.47
|
91,310
|
|
14/10/2024
|
$33.95
|
$34.06
|
$33.88
|
$34.06
|
11,483
|
|
11/10/2024
|
$33.32
|
$33.86
|
$33.18
|
$33.85
|
104,499
|
|
10/10/2024
|
$33.25
|
$33.36
|
$33.25
|
$33.26
|
5,261
|
|
09/10/2024
|
$32.96
|
$33.29
|
$32.91
|
$33.21
|
118,770
|
|
08/10/2024
|
$32.94
|
$33.00
|
$32.88
|
$33.00
|
37,791
|
|
07/10/2024
|
$33.02
|
$33.16
|
$33.02
|
$33.02
|
5,684
|
|
04/10/2024
|
$32.89
|
$33.02
|
$32.64
|
$32.91
|
855
|
|
03/10/2024
|
$32.63
|
$32.66
|
$32.57
|
$32.56
|
629
|
|
02/10/2024
|
$32.73
|
$32.79
|
$32.62
|
$32.78
|
18,457
|
|
01/10/2024
|
$32.60
|
$32.76
|
$32.60
|
$32.76
|
75
|
|
30/09/2024
|
$32.80
|
$32.84
|
$32.66
|
$32.84
|
4,792
|
|
27/09/2024
|
$32.74
|
$33.03
|
$32.74
|
$33.00
|
471
|
|
26/09/2024
|
$32.70
|
$32.74
|
$32.70
|
$32.72
|
1,846
|
|
25/09/2024
|
$32.71
|
$32.75
|
$32.54
|
$32.55
|
2,182
|
|
24/09/2024
|
$32.99
|
$33.04
|
$32.82
|
$32.82
|
5,922
|
|
23/09/2024
|
$33.13
|
$33.04
|
$33.01
|
$33.03
|
4,879
|
|
20/09/2024
|
$33.13
|
$33.13
|
$32.92
|
$32.92
|
1,324
|
|
19/09/2024
|
$33.09
|
$33.12
|
$32.96
|
$32.99
|
5,412
|
|
18/09/2024
|
$32.69
|
$32.90
|
$32.64
|
$32.67
|
9,617
|
|
17/09/2024
|
$32.66
|
$32.91
|
$32.65
|
$32.91
|
2,992
|
|
16/09/2024
|
$32.35
|
$32.51
|
$32.31
|
$32.42
|
91,370
|
|
13/09/2024
|
$32.13
|
$32.21
|
$32.13
|
$31.92
|
4,367
|
|
12/09/2024
|
$32.06
|
$32.07
|
$31.92
|
$31.42
|
5,442
|
|
11/09/2024
|
$31.97
|
$31.97
|
$31.42
|
$31.89
|
24,797
|
|
10/09/2024
|
$32.51
|
$32.53
|
$31.89
|
$31.89
|
1,535
|
|
09/09/2024
|
$32.29
|
$32.36
|
$32.29
|
$32.35
|
139,066
|
|
06/09/2024
|
$32.39
|
$32.39
|
$32.13
|
$32.13
|
2,293,565
|
|
05/09/2024
|
$32.84
|
$32.92
|
$32.41
|
$32.40
|
1,125,280
|
|
04/09/2024
|
$32.93
|
$32.96
|
$32.84
|
$32.84
|
10,383
|
|
03/09/2024
|
$33.09
|
$33.09
|
$32.80
|
$33.03
|
6,713
|
|
02/09/2024
|
$33.05
|
$33.07
|
$33.00
|
$33.07
|
3,863
|
|
30/08/2024
|
$32.87
|
$32.88
|
$32.72
|
$32.72
|
4,446
|
|
29/08/2024
|
$32.68
|
$32.68
|
$32.58
|
$32.55
|
10,747
|
|
28/08/2024
|
$32.44
|
$32.55
|
$32.44
|
$32.55
|
28,005
|
|
27/08/2024
|
$32.27
|
$32.39
|
$32.22
|
$32.32
|
17,441
|
|
26/08/2024
|
$31.55
|
$31.87
|
$31.51
|
$31.74
|
0
|
|
23/08/2024
|
$31.55
|
$31.87
|
$31.51
|
$31.74
|
0
|
|
22/08/2024
|
$31.55
|
$31.87
|
$31.51
|
$31.74
|
0
|
|
21/08/2024
|
$31.55
|
$31.77
|
$31.53
|
$31.60
|
1,303
|
|
20/08/2024
|
$32.05
|
$32.05
|
$31.93
|
$31.93
|
1,522
|
|
19/08/2024
|
$31.93
|
$32.09
|
$31.93
|
$32.03
|
1,762
|
|
16/08/2024
|
$31.62
|
$31.78
|
$31.59
|
$31.77
|
4,528
|
|
15/08/2024
|
$31.41
|
$31.86
|
$31.41
|
$31.71
|
9,891
|
|
14/08/2024
|
$31.05
|
$31.24
|
$30.99
|
$31.24
|
12,803
|
|
13/08/2024
|
$30.83
|
$30.83
|
$30.83
|
$30.83
|
3,138
|
|
12/08/2024
|
$30.86
|
$31.00
|
$30.71
|
$30.77
|
29,350
|
|
09/08/2024
|
$30.82
|
$30.85
|
$30.74
|
$30.82
|
2,058
|
|
08/08/2024
|
$30.16
|
$30.71
|
$30.16
|
$30.65
|
3,913
|
|
07/08/2024
|
$30.71
|
$30.73
|
$30.67
|
$30.67
|
7,224
|
|
06/08/2024
|
$30.10
|
$30.31
|
$30.10
|
$30.17
|
3,593
|
|
05/08/2024
|
$30.10
|
$30.66
|
$29.57
|
$29.93
|
16,531
|
|
02/08/2024
|
$31.36
|
$31.36
|
$30.53
|
$30.53
|
4,411
|
|
01/08/2024
|
$31.94
|
$31.94
|
$31.57
|
$31.57
|
18,590
|
|
31/07/2024
|
$32.24
|
$32.25
|
$32.06
|
$32.13
|
33,788
|
|
30/07/2024
|
$31.75
|
$32.04
|
$31.75
|
$32.04
|
4,204
|
|
29/07/2024
|
$31.86
|
$31.90
|
$31.63
|
$31.63
|
1,858
|
|
26/07/2024
|
$31.43
|
$31.79
|
$31.42
|
$31.45
|
11,865
|
|
25/07/2024
|
$31.16
|
$31.46
|
$31.16
|
$31.45
|
3,474
|
|
24/07/2024
|
$31.44
|
$31.61
|
$31.33
|
$31.41
|
3,778
|
|
23/07/2024
|
$31.59
|
$31.68
|
$31.59
|
$31.68
|
2,789
|
|
22/07/2024
|
$31.39
|
$31.56
|
$31.39
|
$31.51
|
3,503
|
|
19/07/2024
|
$31.68
|
$31.71
|
$31.40
|
$31.40
|
37,807
|
|
18/07/2024
|
$31.99
|
$32.13
|
$31.96
|
$31.96
|
2,642
|
|
17/07/2024
|
$31.82
|
$32.03
|
$31.82
|
$32.03
|
5,244
|
|
16/07/2024
|
$31.49
|
$31.77
|
$31.49
|
$31.64
|
3,160
|
|
15/07/2024
|
$31.08
|
$31.43
|
$31.08
|
$31.39
|
647,236
|
|
12/07/2024
|
$31.03
|
$31.05
|
$30.88
|
$31.05
|
1,634,772
|
|
11/07/2024
|
$30.69
|
$30.87
|
$30.69
|
$30.87
|
16,971,368
|
|
10/07/2024
|
$30.50
|
$30.56
|
$30.44
|
$30.51
|
2,778,187
|
|
09/07/2024
|
$30.42
|
$30.47
|
$30.39
|
$30.47
|
3,546
|
|
08/07/2024
|
$30.40
|
$30.61
|
$30.34
|
$30.37
|
1,785
|
|
05/07/2024
|
$30.56
|
$30.56
|
$30.27
|
$30.31
|
3,560
|
|
04/07/2024
|
$30.54
|
$30.54
|
$30.51
|
$30.52
|
2
|
|
03/07/2024
|
$30.57
|
$30.59
|
$30.46
|
$30.46
|
44,211
|
|
02/07/2024
|
$30.05
|
$30.28
|
$30.04
|
$30.26
|
28,948
|
|
01/07/2024
|
$30.20
|
$30.38
|
$30.09
|
$30.14
|
73,117
|
|
28/06/2024
|
$30.13
|
$30.18
|
$30.09
|
$30.18
|
2,061
|
|
27/06/2024
|
$30.03
|
$30.03
|
$29.98
|
$29.98
|
1,824
|
|
26/06/2024
|
$30.22
|
$30.22
|
$30.00
|
$30.00
|
439,319
|
|
25/06/2024
|
$30.43
|
$30.43
|
$30.25
|
$30.25
|
3,667
|
|
24/06/2024
|
$30.19
|
$30.57
|
$30.19
|
$30.56
|
5,429
|
|
21/06/2024
|
$30.26
|
$30.29
|
$30.06
|
$30.06
|
11,620
|
|
20/06/2024
|
$30.12
|
$30.19
|
$30.06
|
$30.08
|
35,436
|
|
19/06/2024
|
$30.04
|
$30.14
|
$30.01
|
$30.09
|
2,433
|
|
18/06/2024
|
$29.89
|
$30.07
|
$29.89
|
$30.01
|
2,854
|
|
17/06/2024
|
$29.63
|
$29.72
|
$29.62
|
$29.72
|
2,508
|
|
14/06/2024
|
$29.52
|
$29.68
|
$29.44
|
$29.66
|
26,821
|
|
13/06/2024
|
$29.75
|
$29.81
|
$29.66
|
$29.66
|
5,482
|
|
12/06/2024
|
$29.85
|
$30.17
|
$29.85
|
$30.05
|
1,975
|
|
11/06/2024
|
$30.17
|
$30.17
|
$29.74
|
$29.77
|
42,112
|
|
10/06/2024
|
$30.18
|
$30.18
|
$30.05
|
$30.05
|
860
|
|
07/06/2024
|
$30.12
|
$30.38
|
$30.04
|
$30.30
|
19,609
|
|
06/06/2024
|
$30.11
|
$30.27
|
$30.06
|
$30.18
|
2,379
|
|
05/06/2024
|
$30.10
|
$30.12
|
$29.93
|
$30.05
|
24,502
|
|
04/06/2024
|
$30.10
|
$30.28
|
$29.94
|
$29.99
|
25,528
|
|
03/06/2024
|
$30.39
|
$30.46
|
$30.03
|
$30.03
|
849
|
|
31/05/2024
|
$29.99
|
$30.03
|
$29.99
|
$30.03
|
23,263
|
|
30/05/2024
|
$29.79
|
$29.98
|
$29.77
|
$29.98
|
1,747
|
|
29/05/2024
|
$29.93
|
$29.94
|
$29.76
|
$29.76
|
19,968
|
|
28/05/2024
|
$30.45
|
$30.45
|
$30.14
|
$30.16
|
7,104
|
|
27/05/2024
|
$30.23
|
$30.39
|
$30.15
|
$30.39
|
3,395
|
|
24/05/2024
|
$30.23
|
$30.39
|
$30.15
|
$30.39
|
3,395
|
|
23/05/2024
|
$30.63
|
$30.63
|
$30.40
|
$30.40
|
762
|
|
22/05/2024
|
$30.77
|
$30.77
|
$30.70
|
$30.70
|
1,064
|
|
21/05/2024
|
$30.58
|
$30.71
|
$30.58
|
$30.70
|
7,729
|
|
20/05/2024
|
$30.99
|
$31.05
|
$30.93
|
$30.93
|
856
|
|
17/05/2024
|
$30.74
|
$30.87
|
$30.70
|
$30.86
|
1,216
|
|
16/05/2024
|
$30.89
|
$30.92
|
$30.81
|
$30.90
|
6,294
|
|
15/05/2024
|
$30.59
|
$30.74
|
$30.59
|
$30.70
|
3,649
|
|
14/05/2024
|
$30.40
|
$30.48
|
$30.29
|
$30.44
|
15,001
|
|
13/05/2024
|
$30.53
|
$30.61
|
$30.49
|
$30.49
|
12,686
|
|
10/05/2024
|
$30.51
|
$30.51
|
$30.43
|
$30.47
|
2,911
|